ホシデン(6804)の株価時系列情報
ホシデン(6804)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,233 | 1,233 | 1,222 | 1,230 | 24,200 |
| 2003/12/29 | 1,182 | 1,200 | 1,182 | 1,193 | 21,100 |
| 2003/12/26 | 1,156 | 1,180 | 1,155 | 1,168 | 18,800 |
| 2003/12/25 | 1,142 | 1,163 | 1,138 | 1,155 | 26,900 |
| 2003/12/24 | 1,143 | 1,150 | 1,134 | 1,139 | 16,100 |
| 2003/12/22 | 1,130 | 1,146 | 1,121 | 1,123 | 9,100 |
| 2003/12/19 | 1,150 | 1,150 | 1,132 | 1,140 | 28,300 |
| 2003/12/18 | 1,130 | 1,145 | 1,109 | 1,117 | 47,600 |
| 2003/12/17 | 1,196 | 1,196 | 1,129 | 1,131 | 30,100 |
| 2003/12/16 | 1,188 | 1,200 | 1,176 | 1,181 | 43,000 |
| 2003/12/15 | 1,235 | 1,243 | 1,203 | 1,228 | 36,600 |
| 2003/12/12 | 1,200 | 1,201 | 1,173 | 1,175 | 144,200 |
| 2003/12/11 | 1,120 | 1,170 | 1,120 | 1,160 | 36,100 |
| 2003/12/10 | 1,152 | 1,152 | 1,098 | 1,100 | 37,200 |
| 2003/12/09 | 1,174 | 1,191 | 1,153 | 1,170 | 23,900 |
| 2003/12/08 | 1,224 | 1,224 | 1,184 | 1,194 | 35,700 |
| 2003/12/05 | 1,256 | 1,263 | 1,239 | 1,248 | 50,300 |
| 2003/12/04 | 1,290 | 1,301 | 1,251 | 1,254 | 33,000 |
| 2003/12/03 | 1,309 | 1,316 | 1,280 | 1,295 | 30,900 |
| 2003/12/02 | 1,291 | 1,325 | 1,271 | 1,306 | 47,700 |
| 2003/12/01 | 1,231 | 1,282 | 1,225 | 1,271 | 30,100 |
| 2003/11/28 | 1,298 | 1,298 | 1,259 | 1,285 | 31,400 |
| 2003/11/27 | 1,226 | 1,289 | 1,225 | 1,285 | 46,300 |
| 2003/11/26 | 1,245 | 1,246 | 1,200 | 1,215 | 52,600 |
| 2003/11/25 | 1,251 | 1,251 | 1,218 | 1,245 | 47,900 |
| 2003/11/21 | 1,195 | 1,196 | 1,150 | 1,171 | 49,300 |
| 2003/11/20 | 1,201 | 1,210 | 1,170 | 1,196 | 42,500 |
| 2003/11/19 | 1,160 | 1,180 | 1,119 | 1,121 | 56,500 |
| 2003/11/18 | 1,148 | 1,216 | 1,118 | 1,176 | 76,900 |
| 2003/11/17 | 1,179 | 1,195 | 1,161 | 1,168 | 53,000 |
| 2003/11/14 | 1,335 | 1,340 | 1,265 | 1,279 | 63,400 |
| 2003/11/13 | 1,410 | 1,430 | 1,330 | 1,331 | 81,300 |
| 2003/11/12 | 1,410 | 1,450 | 1,390 | 1,390 | 25,900 |
| 2003/11/11 | 1,460 | 1,460 | 1,380 | 1,390 | 51,600 |
| 2003/11/10 | 1,516 | 1,516 | 1,485 | 1,498 | 17,000 |
| 2003/11/07 | 1,547 | 1,547 | 1,513 | 1,516 | 32,300 |
| 2003/11/06 | 1,566 | 1,566 | 1,525 | 1,525 | 20,200 |
| 2003/11/05 | 1,579 | 1,579 | 1,510 | 1,551 | 19,700 |
| 2003/11/04 | 1,600 | 1,600 | 1,560 | 1,585 | 26,600 |
| 2003/10/31 | 1,541 | 1,570 | 1,515 | 1,515 | 16,900 |
| 2003/10/30 | 1,575 | 1,589 | 1,530 | 1,564 | 19,700 |
| 2003/10/29 | 1,544 | 1,611 | 1,544 | 1,589 | 38,500 |
| 2003/10/28 | 1,530 | 1,560 | 1,494 | 1,494 | 33,500 |
| 2003/10/27 | 1,498 | 1,530 | 1,490 | 1,500 | 21,000 |
| 2003/10/24 | 1,531 | 1,531 | 1,458 | 1,478 | 64,700 |
| 2003/10/23 | 1,594 | 1,594 | 1,451 | 1,461 | 82,500 |
| 2003/10/22 | 1,650 | 1,663 | 1,610 | 1,610 | 22,600 |
| 2003/10/21 | 1,729 | 1,739 | 1,638 | 1,638 | 55,100 |
| 2003/10/20 | 1,747 | 1,750 | 1,700 | 1,710 | 77,600 |
| 2003/10/17 | 1,725 | 1,748 | 1,700 | 1,747 | 32,700 |
| 2003/10/16 | 1,638 | 1,747 | 1,636 | 1,725 | 120,000 |
| 2003/10/15 | 1,620 | 1,647 | 1,610 | 1,630 | 75,700 |
| 2003/10/14 | 1,521 | 1,605 | 1,521 | 1,570 | 66,900 |
| 2003/10/10 | 1,510 | 1,530 | 1,506 | 1,520 | 53,900 |
| 2003/10/09 | 1,553 | 1,553 | 1,510 | 1,523 | 31,900 |
| 2003/10/08 | 1,607 | 1,607 | 1,565 | 1,583 | 23,900 |
| 2003/10/07 | 1,618 | 1,623 | 1,593 | 1,605 | 22,100 |
| 2003/10/06 | 1,580 | 1,630 | 1,557 | 1,578 | 52,200 |
| 2003/10/03 | 1,521 | 1,556 | 1,520 | 1,539 | 24,300 |
| 2003/10/02 | 1,510 | 1,560 | 1,510 | 1,551 | 69,100 |
| 2003/10/01 | 1,546 | 1,546 | 1,488 | 1,491 | 66,000 |
| 2003/09/30 | 1,617 | 1,646 | 1,582 | 1,594 | 42,300 |
| 2003/09/29 | 1,629 | 1,650 | 1,591 | 1,606 | 29,200 |
| 2003/09/26 | 1,579 | 1,610 | 1,561 | 1,589 | 76,000 |
| 2003/09/25 | 1,541 | 1,600 | 1,520 | 1,549 | 43,200 |
| 2003/09/24 | 1,550 | 1,620 | 1,540 | 1,540 | 61,300 |
| 2003/09/22 | 1,589 | 1,589 | 1,540 | 1,561 | 61,200 |
| 2003/09/19 | 1,602 | 1,630 | 1,595 | 1,611 | 46,700 |
| 2003/09/18 | 1,599 | 1,613 | 1,570 | 1,596 | 49,900 |
| 2003/09/17 | 1,635 | 1,647 | 1,586 | 1,609 | 68,100 |
| 2003/09/16 | 1,620 | 1,624 | 1,554 | 1,555 | 53,700 |
| 2003/09/12 | 1,575 | 1,628 | 1,550 | 1,590 | 222,200 |
| 2003/09/11 | 1,500 | 1,526 | 1,500 | 1,516 | 53,000 |
| 2003/09/10 | 1,537 | 1,560 | 1,500 | 1,526 | 36,700 |
| 2003/09/09 | 1,507 | 1,560 | 1,505 | 1,530 | 79,100 |
| 2003/09/08 | 1,470 | 1,509 | 1,450 | 1,467 | 77,400 |
| 2003/09/05 | 1,400 | 1,470 | 1,400 | 1,454 | 113,100 |
| 2003/09/04 | 1,400 | 1,414 | 1,380 | 1,380 | 27,000 |
| 2003/09/03 | 1,414 | 1,442 | 1,380 | 1,390 | 80,900 |
| 2003/09/02 | 1,449 | 1,450 | 1,401 | 1,413 | 110,100 |
| 2003/09/01 | 1,450 | 1,451 | 1,405 | 1,451 | 127,600 |
| 2003/08/29 | 1,390 | 1,450 | 1,372 | 1,435 | 128,400 |
| 2003/08/28 | 1,381 | 1,410 | 1,350 | 1,353 | 142,200 |
| 2003/08/27 | 1,336 | 1,382 | 1,333 | 1,367 | 174,200 |
| 2003/08/26 | 1,314 | 1,335 | 1,301 | 1,314 | 72,700 |
| 2003/08/25 | 1,339 | 1,340 | 1,299 | 1,308 | 116,300 |
| 2003/08/22 | 1,290 | 1,350 | 1,266 | 1,340 | 234,300 |
| 2003/08/21 | 1,274 | 1,328 | 1,239 | 1,270 | 398,400 |
| 2003/08/20 | 1,243 | 1,243 | 1,230 | 1,243 | 98,400 |
| 2003/08/19 | 1,047 | 1,048 | 1,020 | 1,043 | 20,200 |
| 2003/08/18 | 1,028 | 1,028 | 1,003 | 1,017 | 24,600 |
| 2003/08/15 | 1,015 | 1,032 | 992 | 1,002 | 41,500 |
| 2003/08/14 | 979 | 1,027 | 974 | 1,014 | 32,000 |
| 2003/08/13 | 960 | 976 | 960 | 967 | 12,800 |
| 2003/08/12 | 959 | 959 | 941 | 941 | 18,100 |
| 2003/08/11 | 942 | 960 | 941 | 949 | 10,700 |
| 2003/08/08 | 921 | 950 | 921 | 940 | 19,100 |
| 2003/08/07 | 951 | 960 | 930 | 930 | 19,600 |
| 2003/08/06 | 930 | 967 | 930 | 960 | 33,400 |
| 2003/08/05 | 981 | 981 | 935 | 945 | 39,500 |
| 2003/08/04 | 991 | 1,017 | 990 | 1,001 | 34,300 |
| 2003/08/01 | 1,009 | 1,016 | 991 | 999 | 26,500 |
| 2003/07/31 | 1,025 | 1,025 | 1,000 | 1,008 | 32,400 |
| 2003/07/30 | 1,040 | 1,045 | 1,025 | 1,027 | 48,500 |
| 2003/07/29 | 1,027 | 1,045 | 1,022 | 1,038 | 49,400 |
| 2003/07/28 | 1,050 | 1,059 | 1,000 | 1,019 | 41,500 |
| 2003/07/25 | 996 | 1,049 | 995 | 1,035 | 100,100 |
| 2003/07/24 | 950 | 1,007 | 950 | 990 | 68,500 |
| 2003/07/23 | 914 | 948 | 910 | 942 | 51,700 |
| 2003/07/22 | 895 | 898 | 882 | 886 | 57,100 |
| 2003/07/18 | 900 | 902 | 887 | 889 | 44,700 |
| 2003/07/17 | 963 | 963 | 902 | 902 | 31,700 |
| 2003/07/16 | 991 | 991 | 954 | 966 | 56,600 |
| 2003/07/15 | 1,022 | 1,022 | 990 | 990 | 39,900 |
| 2003/07/14 | 1,001 | 1,010 | 982 | 992 | 47,800 |
| 2003/07/11 | 985 | 1,019 | 981 | 981 | 41,600 |
| 2003/07/10 | 1,111 | 1,111 | 1,024 | 1,033 | 60,300 |
| 2003/07/09 | 1,092 | 1,145 | 1,061 | 1,100 | 156,000 |
| 2003/07/08 | 1,000 | 1,052 | 989 | 1,052 | 123,800 |
| 2003/07/07 | 954 | 970 | 940 | 952 | 55,800 |
| 2003/07/04 | 924 | 950 | 924 | 950 | 25,800 |
| 2003/07/03 | 1,000 | 1,006 | 920 | 920 | 91,100 |
| 2003/07/02 | 934 | 975 | 934 | 960 | 108,900 |
| 2003/07/01 | 917 | 930 | 904 | 919 | 45,000 |
| 2003/06/30 | 884 | 918 | 880 | 899 | 71,300 |
| 2003/06/27 | 870 | 880 | 848 | 874 | 39,900 |
| 2003/06/26 | 853 | 853 | 829 | 839 | 30,000 |
| 2003/06/25 | 865 | 871 | 856 | 857 | 15,300 |
| 2003/06/24 | 871 | 878 | 851 | 855 | 27,100 |
| 2003/06/23 | 897 | 897 | 885 | 891 | 11,900 |
| 2003/06/20 | 910 | 911 | 892 | 894 | 10,900 |
| 2003/06/19 | 928 | 928 | 910 | 911 | 21,000 |
| 2003/06/18 | 928 | 933 | 915 | 918 | 46,200 |
| 2003/06/17 | 900 | 918 | 900 | 908 | 42,200 |
| 2003/06/16 | 898 | 898 | 885 | 894 | 31,700 |
| 2003/06/13 | 883 | 890 | 880 | 890 | 137,500 |
| 2003/06/12 | 887 | 887 | 869 | 873 | 29,700 |
| 2003/06/11 | 879 | 881 | 858 | 861 | 22,500 |
| 2003/06/10 | 879 | 880 | 863 | 864 | 23,300 |
| 2003/06/09 | 872 | 887 | 872 | 885 | 68,400 |
| 2003/06/06 | 869 | 870 | 860 | 870 | 19,200 |
| 2003/06/05 | 879 | 879 | 857 | 869 | 24,400 |
| 2003/06/04 | 870 | 872 | 851 | 852 | 21,300 |
| 2003/06/03 | 877 | 878 | 862 | 870 | 46,000 |
| 2003/06/02 | 853 | 863 | 845 | 857 | 66,600 |
| 2003/05/30 | 817 | 825 | 808 | 813 | 60,000 |
| 2003/05/29 | 797 | 815 | 797 | 797 | 56,400 |
| 2003/05/28 | 766 | 810 | 766 | 789 | 53,400 |
| 2003/05/27 | 763 | 774 | 751 | 756 | 22,200 |
| 2003/05/26 | 790 | 790 | 758 | 758 | 28,600 |
| 2003/05/23 | 787 | 792 | 770 | 770 | 33,100 |
| 2003/05/22 | 779 | 779 | 760 | 777 | 15,300 |
| 2003/05/21 | 789 | 790 | 769 | 769 | 16,000 |
| 2003/05/20 | 778 | 790 | 774 | 779 | 17,800 |
| 2003/05/19 | 798 | 798 | 783 | 783 | 9,200 |
| 2003/05/16 | 820 | 826 | 807 | 808 | 15,400 |
| 2003/05/15 | 830 | 830 | 800 | 807 | 11,600 |
| 2003/05/14 | 851 | 858 | 835 | 835 | 16,000 |
| 2003/05/13 | 858 | 886 | 858 | 861 | 22,200 |
| 2003/05/12 | 859 | 859 | 840 | 855 | 12,700 |
| 2003/05/09 | 845 | 846 | 820 | 839 | 20,800 |
| 2003/05/08 | 878 | 880 | 845 | 845 | 26,600 |
| 2003/05/07 | 868 | 888 | 861 | 883 | 22,900 |
| 2003/05/06 | 857 | 870 | 850 | 850 | 11,300 |
| 2003/05/02 | 823 | 847 | 820 | 840 | 8,800 |
| 2003/05/01 | 806 | 827 | 805 | 820 | 8,400 |
| 2003/04/30 | 801 | 813 | 800 | 804 | 8,900 |
| 2003/04/28 | 785 | 790 | 785 | 788 | 3,700 |
| 2003/04/25 | 835 | 835 | 791 | 791 | 12,100 |
| 2003/04/24 | 810 | 837 | 810 | 828 | 9,900 |
| 2003/04/23 | 808 | 815 | 802 | 810 | 10,800 |
| 2003/04/22 | 802 | 812 | 794 | 807 | 15,800 |
| 2003/04/21 | 800 | 809 | 785 | 801 | 9,800 |
| 2003/04/18 | 778 | 800 | 778 | 799 | 11,500 |
| 2003/04/17 | 764 | 769 | 762 | 764 | 6,100 |
| 2003/04/16 | 755 | 776 | 755 | 757 | 14,000 |
| 2003/04/15 | 741 | 764 | 738 | 755 | 12,400 |
| 2003/04/14 | 759 | 759 | 713 | 721 | 14,200 |
| 2003/04/11 | 767 | 767 | 744 | 750 | 17,400 |
| 2003/04/10 | 775 | 775 | 757 | 757 | 3,300 |
| 2003/04/09 | 790 | 796 | 772 | 772 | 14,100 |
| 2003/04/08 | 800 | 801 | 786 | 795 | 22,900 |
| 2003/04/07 | 796 | 796 | 777 | 786 | 15,700 |
| 2003/04/04 | 764 | 775 | 741 | 766 | 11,400 |
| 2003/04/03 | 780 | 780 | 755 | 764 | 9,900 |
| 2003/04/02 | 771 | 771 | 744 | 750 | 10,300 |
| 2003/04/01 | 781 | 784 | 763 | 763 | 16,300 |
| 2003/03/31 | 796 | 796 | 781 | 781 | 10,100 |
| 2003/03/28 | 789 | 804 | 782 | 786 | 8,300 |
| 2003/03/27 | 793 | 793 | 778 | 781 | 34,700 |
| 2003/03/26 | 801 | 801 | 770 | 783 | 16,200 |
| 2003/03/25 | 809 | 809 | 800 | 807 | 17,000 |
| 2003/03/24 | 847 | 847 | 820 | 828 | 27,700 |
| 2003/03/20 | 817 | 817 | 798 | 807 | 19,600 |
| 2003/03/19 | 807 | 807 | 791 | 807 | 3,900 |
| 2003/03/18 | 828 | 838 | 815 | 817 | 5,100 |
| 2003/03/17 | 820 | 820 | 797 | 798 | 9,100 |
| 2003/03/14 | 850 | 855 | 820 | 825 | 164,600 |
| 2003/03/13 | 825 | 834 | 810 | 810 | 10,600 |
| 2003/03/12 | 806 | 817 | 804 | 815 | 7,500 |
| 2003/03/11 | 829 | 829 | 806 | 806 | 4,100 |
| 2003/03/10 | 875 | 875 | 840 | 843 | 4,100 |
| 2003/03/07 | 882 | 890 | 865 | 876 | 11,000 |
| 2003/03/06 | 901 | 915 | 889 | 890 | 15,700 |
| 2003/03/05 | 920 | 920 | 901 | 901 | 4,400 |
| 2003/03/04 | 918 | 924 | 913 | 919 | 6,700 |
| 2003/03/03 | 921 | 921 | 911 | 919 | 6,800 |
| 2003/02/28 | 926 | 932 | 911 | 911 | 12,900 |
| 2003/02/27 | 905 | 913 | 905 | 912 | 3,000 |
| 2003/02/26 | 901 | 910 | 895 | 895 | 3,300 |
| 2003/02/25 | 880 | 887 | 871 | 886 | 7,500 |
| 2003/02/24 | 898 | 898 | 880 | 882 | 13,200 |
| 2003/02/21 | 918 | 918 | 891 | 899 | 12,700 |
| 2003/02/20 | 915 | 920 | 915 | 917 | 1,400 |
| 2003/02/19 | 946 | 946 | 913 | 916 | 17,500 |
| 2003/02/18 | 950 | 950 | 926 | 926 | 12,400 |
| 2003/02/17 | 946 | 963 | 945 | 959 | 5,400 |
| 2003/02/14 | 931 | 948 | 923 | 930 | 37,200 |
| 2003/02/13 | 948 | 948 | 930 | 930 | 4,200 |
| 2003/02/12 | 943 | 955 | 943 | 948 | 12,400 |
| 2003/02/10 | 942 | 946 | 924 | 933 | 1,300 |
| 2003/02/07 | 968 | 968 | 939 | 939 | 3,700 |
| 2003/02/06 | 987 | 987 | 967 | 967 | 3,200 |
| 2003/02/05 | 1,002 | 1,002 | 987 | 987 | 6,700 |
| 2003/02/04 | 998 | 1,000 | 985 | 1,000 | 3,400 |
| 2003/02/03 | 966 | 980 | 956 | 978 | 2,200 |
| 2003/01/31 | 966 | 973 | 965 | 965 | 21,000 |
| 2003/01/30 | 971 | 973 | 962 | 966 | 13,600 |
| 2003/01/29 | 1,000 | 1,000 | 955 | 973 | 12,100 |
| 2003/01/28 | 979 | 1,011 | 979 | 999 | 25,700 |
| 2003/01/27 | 1,020 | 1,020 | 979 | 999 | 17,800 |
| 2003/01/24 | 1,029 | 1,055 | 1,016 | 1,040 | 28,400 |
| 2003/01/23 | 973 | 1,000 | 956 | 999 | 15,500 |
| 2003/01/22 | 965 | 980 | 960 | 972 | 14,800 |
| 2003/01/21 | 914 | 959 | 910 | 955 | 15,800 |
| 2003/01/20 | 903 | 923 | 903 | 918 | 17,200 |
| 2003/01/17 | 900 | 923 | 890 | 903 | 25,000 |
| 2003/01/16 | 911 | 921 | 883 | 908 | 18,500 |
| 2003/01/15 | 910 | 930 | 902 | 930 | 10,000 |
| 2003/01/14 | 895 | 916 | 895 | 910 | 8,200 |
| 2003/01/10 | 889 | 898 | 881 | 885 | 12,600 |
| 2003/01/09 | 890 | 890 | 872 | 879 | 20,700 |
| 2003/01/08 | 894 | 900 | 885 | 894 | 18,400 |
| 2003/01/07 | 963 | 963 | 901 | 904 | 27,000 |
| 2003/01/06 | 933 | 943 | 933 | 943 | 5,100 |